Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:59PM EST. Market open.
Strike:205.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221202C00205000 | 2022-11-15 3:45PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 130 | 96.88% |
| AAPL221209C00205000 | 2022-11-23 10:25AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 110 | 62.50% |
| AAPL221216C00205000 | 2022-11-28 11:47AM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 219 | 8,510 | 50.00% |
| AAPL221223C00205000 | 2022-11-28 12:24PM EST | 2022-12-23 | 0.02 | 0.00 | 0.02 | 0.00 | - | 41 | 2,782 | 47.66% |
| AAPL221230C00205000 | 2022-11-17 3:29PM EST | 2022-12-30 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 42.58% |
| AAPL230120C00205000 | 2022-11-28 2:31PM EST | 2023-01-20 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 6,407 | 34.57% |
| AAPL230217C00205000 | 2022-11-28 2:27PM EST | 2023-02-17 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 435 | 2,300 | 31.93% |
| AAPL230421C00205000 | 2022-11-28 3:32PM EST | 2023-04-21 | 0.42 | 0.40 | 0.43 | -0.21 | -33.33% | 45 | 1,012 | 30.35% |
| AAPL230519C00205000 | 2022-11-28 2:21PM EST | 2023-05-19 | 0.74 | 0.74 | 0.78 | -0.21 | -22.11% | 37 | 378 | 31.10% |
| AAPL230721C00205000 | 2022-11-28 2:56PM EST | 2023-07-21 | 1.48 | 1.48 | 1.53 | -0.69 | -31.80% | 2 | 343 | 30.95% |
| AAPL230915C00205000 | 2022-11-28 3:33PM EST | 2023-09-15 | 2.41 | 2.34 | 2.48 | -0.51 | -17.47% | 103 | 1,641 | 31.56% |
| AAPL240119C00205000 | 2022-11-28 3:41PM EST | 2024-01-19 | 4.60 | 4.55 | 4.80 | -0.85 | -15.60% | 17 | 4,047 | 32.35% |
| AAPL240315C00205000 | 2022-11-28 11:11AM EST | 2024-03-15 | 6.08 | 5.75 | 6.05 | -1.12 | -15.56% | 64 | 208 | 32.98% |
| AAPL240621C00205000 | 2022-11-28 2:55PM EST | 2024-06-21 | 7.90 | 7.75 | 8.15 | -2.10 | -21.00% | 11 | 1,342 | 33.70% |
| AAPL250117C00205000 | 2022-11-28 12:29PM EST | 2025-01-17 | 12.40 | 11.45 | 12.20 | -1.20 | -8.82% | 12 | 75 | 34.35% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL221209P00205000 | 2022-11-25 9:34AM EST | 2022-12-09 | 57.55 | 60.70 | 61.15 | 0.00 | - | 1 | 0 | 99.02% |
| AAPL221216P00205000 | 2022-10-18 11:06AM EST | 2022-12-16 | 61.15 | 55.50 | 55.80 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL230120P00205000 | 2022-10-28 9:38AM EST | 2023-01-20 | 50.20 | 56.45 | 57.25 | 0.00 | - | 2 | 0 | 0.00% |
| AAPL230217P00205000 | 2022-10-05 2:32PM EST | 2023-02-17 | 58.15 | 67.35 | 67.75 | 0.00 | - | 2,320 | 0 | 83.46% |
| AAPL230421P00205000 | 2022-10-05 2:47PM EST | 2023-04-21 | 57.90 | 67.15 | 67.45 | 0.00 | - | 117 | 0 | 61.90% |
| AAPL230519P00205000 | 2022-11-23 9:45AM EST | 2023-05-19 | 54.05 | 60.65 | 61.20 | 0.00 | - | 33 | 0 | 29.33% |
| AAPL230915P00205000 | 2022-11-15 1:15PM EST | 2023-09-15 | 54.15 | 60.60 | 61.45 | 0.00 | - | 48 | 1,283 | 24.28% |
| AAPL240119P00205000 | 2022-11-09 3:38PM EST | 2024-01-19 | 69.80 | 60.30 | 61.65 | 0.00 | - | 600 | 6,984 | 21.28% |
| AAPL240621P00205000 | 2022-11-16 1:47PM EST | 2024-06-21 | 57.39 | 60.80 | 62.40 | 0.00 | - | 2 | 3,180 | 20.70% |
| AAPL250117P00205000 | 2022-11-08 1:27PM EST | 2025-01-17 | 66.00 | 61.20 | 63.25 | 0.00 | - | 10 | 167 | 19.67% |
© 2022 Yahoo. All rights reserved.
